Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
137.95
Change Change %
-2.35 -1.67%

Updated:15 Jul, 2019, 15:58 PM IST

BSE
137.95
Change Change %
-2.35 -1.67%

Updated:15 Jul, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
PE 140.00
6.25 0.45 7.76% 131.70
Previous Close 5.80
Open 5.20
High 7.10
Low 4.95
Vol 3,32,000
Open Interest (OI) 2,32,000
Change in OI 16,000
Bid Price 5.95
Offer Price 6.55
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
PE 145.00
9.60 0.50 5.49% 128.35
Previous Close 9.10
Open 8.35
High 10.20
Low 8.35
Vol 36,000
Open Interest (OI) 40,000
Change in OI -60,000
Bid Price 9.00
Offer Price 10.05
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
PE 130.00
2.00 0.10 5.26% 135.95
Previous Close 1.90
Open 1.80
High 2.75
Low 1.65
Vol 3,28,000
Open Interest (OI) 1,96,000
Change in OI -52,000
Bid Price 2.05
Offer Price 2.60
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
CE 150.00
1.35 0.05 3.85% 136.60
Previous Close 1.30
Open 2.20
High 2.20
Low 1.15
Vol 7,20,000
Open Interest (OI) 10,24,000
Change in OI 60,000
Bid Price 1.30
Offer Price 1.45
Bid Quantity 1,92,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
CE 135.00
6.80 0.00 0.00% 131.15
Previous Close 6.80
Open 6.75
High 6.80
Low 5.95
Vol 32,000
Open Interest (OI) 60,000
Change in OI 4,000
Bid Price 6.25
Offer Price 6.65
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
PE 110.00
0.40 0.00 0.00% 137.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.15
Offer Price 0.65
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
CE 130.00
10.45 0.00 0.00% 127.50
Previous Close 10.45
Open 11.55
High 11.75
Low 9.70
Vol 16,000
Open Interest (OI) 24,000
Change in OI 8,000
Bid Price 9.10
Offer Price 10.40
Bid Quantity 4,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
CE 185.00
0.05 0.00 0.00% 137.90
Previous Close 0.05
Open 0.20
High 0.20
Low 0.05
Vol 24,000
Open Interest (OI) 52,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
PE 115.00
0.95 0.00 0.00% 137.00
Previous Close 0.95
Open 0.95
High 0.95
Low 0.95
Vol 4,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.25
Offer Price 0.65
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
CE 125.00
17.95 0.00 0.00% 120.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 12.75
Offer Price 14.45
Bid Quantity 20,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
PE 125.00
1.05 0.00 0.00% 136.90
Previous Close 1.05
Open 1.05
High 1.55
Low 1.05
Vol 1,00,000
Open Interest (OI) 1,04,000
Change in OI 52,000
Bid Price 1.15
Offer Price 1.50
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
CE 120.00
22.45 0.00 0.00% 115.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,92,000
Change in OI 0
Bid Price 17.15
Offer Price 18.85
Bid Quantity 28,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
PE 120.00
0.55 0.00 0.00% 137.40
Previous Close 0.55
Open 0.75
High 0.90
Low 0.55
Vol 36,000
Open Interest (OI) 1,60,000
Change in OI -12,000
Bid Price 0.55
Offer Price 1.10
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
CE 165.00
0.40 0.00 0.00% 137.55
Previous Close 0.40
Open 0.45
High 0.45
Low 0.40
Vol 96,000
Open Interest (OI) 4,96,000
Change in OI -1,04,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
PE 165.00
28.20 0.00 0.00% 109.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 26.60
Offer Price 28.60
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
CE 160.00
0.55 0.00 0.00% 137.40
Previous Close 0.55
Open 0.70
High 0.75
Low 0.50
Vol 3,36,000
Open Interest (OI) 15,60,000
Change in OI -64,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
CE 155.00
0.70 0.00 0.00% 137.25
Previous Close 0.70
Open 1.25
High 1.25
Low 0.70
Vol 3,08,000
Open Interest (OI) 6,96,000
Change in OI -40,000
Bid Price 0.70
Offer Price 1.00
Bid Quantity 8,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
PE 155.00
17.55 0.00 0.00% 120.40
Previous Close 17.55
Open 17.45
High 18.20
Low 17.45
Vol 12,000
Open Interest (OI) 1,44,000
Change in OI -28,000
Bid Price 17.30
Offer Price 19.50
Bid Quantity 16,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
CE 190.00
0.10 0.00 0.00% 137.85
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 20,000
Open Interest (OI) 1,16,000
Change in OI 4,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
CE 170.00
0.25 0.00 0.00% 137.70
Previous Close 0.25
Open 0.40
High 0.40
Low 0.25
Vol 2,16,000
Open Interest (OI) 7,84,000
Change in OI -1,52,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,20,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
PE 170.00
32.15 0.00 0.00% 105.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 31.35
Offer Price 33.50
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
CE 195.00
0.05 0.00 0.00% 137.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,000
Open Interest (OI) 40,000
Change in OI -4,000
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
CE 180.00
0.20 0.00 0.00% 137.75
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 48,000
Open Interest (OI) 3,92,000
Change in OI -36,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 20,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
PE 180.00
29.45 0.00 0.00% 108.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 41.50
Offer Price 43.15
Bid Quantity 8,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
CE 145.00
2.20 0.00 0.00% 135.75
Previous Close 2.20
Open 4.00
High 4.00
Low 2.05
Vol 7,72,000
Open Interest (OI) 5,68,000
Change in OI 2,60,000
Bid Price 2.15
Offer Price 2.30
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
CE 100.00
45.00 0.00 0.00% 92.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 36.45
Offer Price 38.15
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
CE 175.00
0.20 0.00 0.00% 137.75
Previous Close 0.20
Open 0.25
High 0.25
Low 0.20
Vol 32,000
Open Interest (OI) 1,84,000
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 28,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
PE 175.00
24.65 0.00 0.00% 113.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 36.60
Offer Price 38.30
Bid Quantity 8,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
PE 150.00
13.25 0.00 0.00% 124.70
Previous Close 13.25
Open 13.75
High 14.70
Low 13.25
Vol 12,000
Open Interest (OI) 1,28,000
Change in OI -20,000
Bid Price 13.20
Offer Price 14.80
Bid Quantity 4,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
PE 160.00
22.00 -0.05 -0.23% 115.95
Previous Close 22.05
Open 22.05
High 22.05
Low 22.00
Vol 8,000
Open Interest (OI) 1,00,000
Change in OI -4,000
Bid Price 21.75
Offer Price 25.65
Bid Quantity 20,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
PE 135.00
3.40 -0.05 -1.45% 134.55
Previous Close 3.45
Open 3.10
High 4.60
Low 3.05
Vol 1,60,000
Open Interest (OI) 2,32,000
Change in OI -1,16,000
Bid Price 3.70
Offer Price 4.15
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-07-2019
OPTSTK
CE 140.00
3.85 -0.15 -3.75% 134.10
Previous Close 4.00
Open 5.05
High 5.35
Low 3.45
Vol 6,84,000
Open Interest (OI) 5,72,000
Change in OI 1,48,000
Bid Price 3.75
Offer Price 3.90
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-08-2019
OPTSTK
PE 140.00
9.00 0.00 0.00% 128.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 9.70
Offer Price 11.05
Bid Quantity 16,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-08-2019
OPTSTK
PE 125.00
4.05 0.00 0.00% 133.90
Previous Close 4.05
Open 4.05
High 4.05
Low 4.05
Vol 8,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 3.85
Offer Price 4.65
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-08-2019
OPTSTK
CE 145.00
8.00 0.00 0.00% 129.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 5.85
Offer Price 7.25
Bid Quantity 8,000
Offer Quantity 24,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Adani Enterprises Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Adani Enterprises Option Contracts expiring on All-Expiry date.

Top